Market Cap $4.46T
-0.16%
Volume 24h $249.85B
BTC % 54.56%
0.07%
ETH % 12.13%
0.24%
Coins
33.322
+3
Exchanges
885
Last update
3 Minutes ago
Circle tokenized stock (xStock) (CRCLX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $146.24 | $145.65 | $155.27 | $148.28 | $14,728,903 | $8,335,761 |
| Oct-02 2025 | $147.45 | $131.30 | $149.71 | $131.30 | $11,621,150 | $8,404,954 |
| Oct-01 2025 | $131.31 | $129.24 | $136.29 | $132.80 | $8,289,812 | $7,484,878 |
| Sep-30 2025 | $133.12 | $132.60 | $138.03 | $134.84 | $8,602,575 | $7,588,076 |
| Sep-29 2025 | $134.69 | $127.95 | $136.70 | $127.95 | $10,360,612 | $7,677,595 |
| Sep-28 2025 | $126.91 | $126.62 | $127.12 | $126.63 | $3,434,779 | $7,234,072 |
| Sep-27 2025 | $126.71 | $126.48 | $127.05 | $126.78 | $3,811,083 | $7,222,410 |
| Sep-26 2025 | $127.18 | $123.99 | $127.60 | $125.24 | $8,160,421 | $7,249,104 |
| Sep-25 2025 | $125.12 | $124.95 | $132.83 | $132.24 | $11,832,894 | $7,131,942 |
| Sep-24 2025 | $132.12 | $132.03 | $134.93 | $132.33 | $9,701,188 | $6,606,272 |
| Sep-23 2025 | $132.81 | $131.33 | $139.73 | $137.73 | $9,244,158 | $6,640,555 |
| Sep-22 2025 | $137.67 | $136.45 | $142.55 | $142.34 | $25,207,745 | $6,883,605 |
| Sep-21 2025 | $142.08 | $141.42 | $143.14 | $142.69 | $7,255,533 | $7,104,296 |
| Sep-20 2025 | $141.90 | $140.39 | $144.07 | $143.87 | $6,194,201 | $7,095,203 |
| Sep-19 2025 | $144.10 | $140.47 | $146.88 | $141.79 | $10,673,256 | $7,205,192 |